Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.00 | 26.34 | 25.89 | 26.06 | 1,410,874 | +0.00(+0.00%) |
Apr 27, 2023 | 25.32 | 26.08 | 25.18 | 26.06 | 793,345 | +0.81(+3.21%) |
Apr 26, 2023 | 25.20 | 25.56 | 25.16 | 25.25 | 684,191 | -0.04(-0.16%) |
Apr 25, 2023 | 25.51 | 25.77 | 25.23 | 25.29 | 889,565 | -0.38(-1.48%) |
Apr 24, 2023 | 25.80 | 26.06 | 25.55 | 25.67 | 926,331 | -0.08(-0.31%) |
Apr 21, 2023 | 25.55 | 25.83 | 25.25 | 25.75 | 914,203 | +0.31(+1.22%) |
Apr 20, 2023 | 25.18 | 25.55 | 25.08 | 25.44 | 450,253 | +0.24(+0.95%) |
Apr 19, 2023 | 24.92 | 25.36 | 24.83 | 25.20 | 1,023,167 | +0.18(+0.72%) |
Apr 18, 2023 | 24.71 | 25.12 | 24.54 | 25.02 | 1,309,827 | +0.50(+2.04%) |
Apr 17, 2023 | 24.73 | 24.96 | 24.46 | 24.52 | 949,550 | -0.18(-0.73%) |
Apr 14, 2023 | 25.00 | 25.21 | 24.48 | 24.70 | 1,311,863 | -0.39(-1.55%) |
Apr 13, 2023 | 24.68 | 25.39 | 24.40 | 25.09 | 2,801,361 | +0.45(+1.83%) |
Apr 12, 2023 | 23.64 | 24.71 | 23.14 | 24.64 | 7,413,737 | +2.19(+9.76%) |
Apr 11, 2023 | 22.34 | 22.70 | 22.31 | 22.45 | 900,926 | +0.22(+0.99%) |
Apr 10, 2023 | 21.93 | 22.27 | 21.87 | 22.23 | 583,937 | +0.23(+1.05%) |
Apr 06, 2023 | 22.10 | 22.22 | 21.75 | 22.00 | 740,441 | -0.14(-0.63%) |
Apr 05, 2023 | 22.11 | 22.25 | 21.75 | 22.14 | 910,034 | -0.13(-0.58%) |
Apr 04, 2023 | 23.25 | 23.25 | 22.10 | 22.27 | 1,284,670 | -0.82(-3.55%) |
Apr 03, 2023 | 23.00 | 23.11 | 22.70 | 23.09 | 867,184 | -0.01(-0.04%) |
Mar 31, 2023 | 22.97 | 23.11 | 22.35 | 23.10 | 1,241,963 | +0.21(+0.92%) |
Mar 30, 2023 | 22.89 | 23.47 | 22.67 | 22.89 | 2,118,398 | +0.39(+1.73%) |
Mar 29, 2023 | 22.60 | 22.71 | 22.10 | 22.50 | 1,766,367 | +0.44(+1.99%) |
Mar 28, 2023 | 21.66 | 22.28 | 21.32 | 22.06 | 2,752,352 | +0.74(+3.47%) |
Mar 27, 2023 | 21.41 | 21.64 | 21.06 | 21.32 | 1,060,773 | +0.28(+1.33%) |
Mar 24, 2023 | 20.96 | 21.06 | 20.62 | 21.04 | 606,761 | -0.06(-0.28%) |
Mar 23, 2023 | 21.32 | 21.62 | 20.92 | 21.10 | 437,214 | -0.13(-0.61%) |
Mar 22, 2023 | 21.45 | 21.68 | 21.17 | 21.23 | 688,887 | -0.36(-1.67%) |
Mar 21, 2023 | 21.55 | 21.88 | 21.38 | 21.59 | 561,288 | +0.46(+2.18%) |
Mar 20, 2023 | 21.06 | 21.26 | 20.95 | 21.13 | 402,219 | +0.29(+1.39%) |
Mar 17, 2023 | 21.31 | 21.49 | 20.30 | 20.84 | 1,778,747 | -0.83(-3.83%) |
Mar 16, 2023 | 21.08 | 21.77 | 20.94 | 21.67 | 1,118,230 | +0.33(+1.55%) |
Mar 15, 2023 | 21.28 | 21.70 | 20.86 | 21.34 | 885,047 | -0.43(-1.98%) |
Mar 14, 2023 | 21.94 | 22.24 | 21.65 | 21.77 | 558,374 | +0.32(+1.49%) |
Mar 13, 2023 | 21.83 | 21.92 | 21.33 | 21.45 | 866,691 | -0.66(-2.99%) |
Mar 10, 2023 | 22.78 | 22.78 | 21.87 | 22.11 | 1,026,700 | -0.78(-3.41%) |
Mar 09, 2023 | 23.54 | 23.68 | 22.87 | 22.89 | 609,758 | -0.61(-2.60%) |
Mar 08, 2023 | 23.67 | 23.69 | 23.29 | 23.50 | 740,741 | -0.22(-0.93%) |
Mar 07, 2023 | 23.82 | 24.07 | 23.68 | 23.72 | 749,421 | -0.15(-0.63%) |
Mar 06, 2023 | 24.34 | 24.69 | 23.86 | 23.87 | 1,362,598 | -0.41(-1.69%) |
Mar 03, 2023 | 23.95 | 24.41 | 23.85 | 24.28 | 1,244,020 | +0.55(+2.32%) |
Mar 02, 2023 | 23.46 | 23.84 | 23.08 | 23.73 | 604,958 | +0.15(+0.64%) |
Mar 01, 2023 | 23.20 | 23.60 | 23.00 | 23.58 | 816,226 | +0.27(+1.16%) |
Feb 28, 2023 | 23.36 | 23.54 | 23.20 | 23.31 | 1,040,925 | -0.20(-0.85%) |
Feb 27, 2023 | 23.40 | 23.79 | 23.34 | 23.51 | 1,123,381 | +0.42(+1.82%) |
Feb 24, 2023 | 22.43 | 23.13 | 22.27 | 23.09 | 806,314 | +0.45(+1.99%) |
Feb 23, 2023 | 22.74 | 22.93 | 22.40 | 22.64 | 415,221 | +0.05(+0.22%) |
Feb 22, 2023 | 22.21 | 22.64 | 22.13 | 22.59 | 556,538 | +0.46(+2.08%) |
Feb 21, 2023 | 22.49 | 22.52 | 21.84 | 22.13 | 694,835 | -0.78(-3.40%) |
Feb 17, 2023 | 23.16 | 23.22 | 22.69 | 22.91 | 888,487 | -0.28(-1.21%) |
Feb 16, 2023 | 23.04 | 23.42 | 23.04 | 23.19 | 386,634 | -0.14(-0.60%) |
Feb 15, 2023 | 22.84 | 23.44 | 22.70 | 23.33 | 415,285 | +0.41(+1.79%) |
Feb 14, 2023 | 22.55 | 23.01 | 22.28 | 22.92 | 590,634 | +0.45(+2.00%) |
Feb 13, 2023 | 22.30 | 22.49 | 22.11 | 22.47 | 347,378 | +0.31(+1.40%) |
Feb 10, 2023 | 22.00 | 22.26 | 21.85 | 22.16 | 447,275 | +0.06(+0.27%) |
Feb 09, 2023 | 22.68 | 22.79 | 22.02 | 22.10 | 407,830 | -0.46(-2.04%) |
Feb 08, 2023 | 22.63 | 22.72 | 22.38 | 22.56 | 323,277 | -0.10(-0.44%) |
Feb 07, 2023 | 22.56 | 22.81 | 22.35 | 22.66 | 683,022 | -0.08(-0.35%) |
Feb 06, 2023 | 22.87 | 22.93 | 22.39 | 22.74 | 563,917 | -0.26(-1.13%) |
Feb 03, 2023 | 22.73 | 23.45 | 22.65 | 23.00 | 835,813 | +0.02(+0.09%) |
Feb 02, 2023 | 22.56 | 23.19 | 22.43 | 22.98 | 725,563 | +0.66(+2.96%) |